日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東証グロース･コア(1563)の株価時系列情報

東証グロース･コア(1563)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/31 2,090 2,136 2,072 2,133 23,095
2026/07/30 2,064 2,092 2,059 2,075 7,117
2026/07/29 2,131 2,144 2,050 2,074 26,758
2026/07/28 2,128 2,174 2,100 2,174 24,042
2026/07/27 2,143 2,143 2,109 2,128 10,785
2026/07/24 2,130 2,140 2,106 2,123 18,272
2026/07/23 2,160 2,167 2,140 2,147 6,301
2026/07/22 2,189 2,189 2,140 2,151 15,536
2026/07/21 2,125 2,188 2,110 2,158 11,477
2026/07/17 2,203 2,204 2,117 2,132 37,136
2026/07/16 2,231 2,270 2,217 2,223 3,854
2026/07/15 2,239 2,252 2,203 2,250 7,619
2026/07/14 2,208 2,247 2,208 2,227 4,637
2026/07/13 2,246 2,267 2,214 2,219 11,935
2026/07/10 2,215 2,277 2,203 2,277 14,490
2026/07/09 2,230 2,242 2,210 2,232 11,380
2026/07/08 2,265 2,290 2,230 2,230 16,459
2026/07/07 2,337 2,337 2,287 2,290 8,561
2026/07/06 2,326 2,350 2,302 2,313 13,856
2026/07/03 2,262 2,321 2,262 2,312 16,759
2026/07/02 2,215 2,298 2,215 2,249 16,348
2026/07/01 2,225 2,225 2,174 2,183 9,833
2026/06/30 2,213 2,221 2,189 2,207 21,439
2026/06/29 2,105 2,201 2,105 2,200 21,550
2026/06/26 2,149 2,149 2,092 2,112 26,400
2026/06/25 2,184 2,184 2,143 2,156 13,906
2026/06/24 2,161 2,194 2,153 2,154 14,265
2026/06/23 2,206 2,207 2,162 2,165 17,041
2026/06/22 2,178 2,238 2,178 2,205 10,974
2026/06/19 2,246 2,246 2,180 2,180 14,182
2026/06/18 2,230 2,281 2,230 2,241 8,353
2026/06/17 2,215 2,277 2,215 2,249 23,793
2026/06/16 2,255 2,275 2,218 2,230 37,924
2026/06/15 2,397 2,397 2,233 2,239 97,521
2026/06/12 2,380 2,412 2,332 2,347 19,211
2026/06/11 2,270 2,326 2,256 2,301 32,008
2026/06/10 2,359 2,359 2,306 2,316 12,446
2026/06/09 2,415 2,434 2,347 2,359 17,441
2026/06/08 2,370 2,446 2,367 2,399 21,520
2026/06/05 2,381 2,475 2,381 2,441 30,580
2026/06/04 2,395 2,396 2,323 2,341 57,123
2026/06/03 2,446 2,456 2,380 2,439 31,153
2026/06/02 2,493 2,493 2,397 2,455 47,909
2026/06/01 2,611 2,659 2,500 2,585 20,639
2026/05/29 2,691 2,735 2,643 2,660 12,918
2026/05/28 2,625 2,706 2,622 2,648 34,918
2026/05/27 2,670 2,736 2,610 2,642 44,033
2026/05/26 2,632 2,653 2,546 2,620 17,301
2026/05/25 2,601 2,645 2,512 2,621 63,821
2026/05/22 2,450 2,575 2,445 2,530 16,657
2026/05/21 2,437 2,460 2,392 2,444 6,558
2026/05/20 2,515 2,515 2,400 2,422 27,258
2026/05/19 2,398 2,528 2,398 2,516 28,303
2026/05/18 2,471 2,501 2,371 2,395 14,322
2026/05/15 2,530 2,530 2,430 2,444 12,646
2026/05/14 2,560 2,560 2,493 2,542 12,856
2026/05/13 2,495 2,592 2,483 2,560 14,644
2026/05/12 2,527 2,527 2,439 2,481 12,228
2026/05/11 2,516 2,545 2,506 2,514 22,764
2026/05/08 2,381 2,478 2,381 2,474 9,251
2026/05/07 2,424 2,444 2,397 2,400 7,775
2026/05/01 2,346 2,393 2,346 2,381 9,168
2026/04/30 2,374 2,382 2,346 2,346 13,787
2026/04/28 2,354 2,407 2,351 2,398 6,895
2026/04/27 2,444 2,444 2,345 2,359 26,401
2026/04/24 2,451 2,456 2,387 2,406 20,137
2026/04/23 2,528 2,529 2,439 2,468 27,389
2026/04/22 2,599 2,599 2,536 2,550 14,668
2026/04/21 2,594 2,605 2,580 2,599 11,844
2026/04/20 2,537 2,610 2,537 2,594 25,311
2026/04/17 2,530 2,560 2,528 2,554 5,202
2026/04/16 2,508 2,550 2,508 2,535 13,667
2026/04/15 2,478 2,527 2,478 2,502 11,263
2026/04/14 2,500 2,500 2,455 2,478 9,104
2026/04/13 2,440 2,464 2,434 2,464 6,733
2026/04/10 2,464 2,505 2,464 2,477 5,117
2026/04/09 2,510 2,510 2,443 2,470 18,907
2026/04/08 2,486 2,520 2,462 2,520 24,793
2026/04/07 2,411 2,455 2,405 2,422 12,186
2026/04/06 2,400 2,422 2,390 2,418 8,131
2026/04/03 2,370 2,403 2,350 2,367 8,406
2026/03/27 2,329 2,399 2,329 2,396 23,464
2026/03/26 2,372 2,395 2,330 2,330 12,540
2026/03/25 2,332 2,394 2,331 2,394 20,463
2026/03/24 2,334 2,350 2,243 2,311 18,200
2026/03/23 2,400 2,400 2,243 2,299 57,616
2026/03/19 2,413 2,461 2,376 2,425 82,803
2026/03/18 2,451 2,513 2,449 2,513 27,024
2026/03/17 2,485 2,485 2,418 2,429 10,336
2026/03/16 2,415 2,473 2,415 2,449 7,786
2026/03/13 2,408 2,453 2,398 2,432 6,878
2026/03/12 2,476 2,511 2,426 2,442 12,260
2026/03/11 2,463 2,535 2,463 2,509 22,822
2026/03/10 2,431 2,477 2,424 2,458 31,326
2026/03/09 2,275 2,393 2,273 2,393 32,560
2026/03/06 2,373 2,475 2,365 2,475 45,238
2026/03/05 2,359 2,400 2,332 2,350 85,256
2026/03/04 2,300 2,353 2,232 2,280 85,262
2026/03/03 2,415 2,434 2,343 2,345 26,592
2026/03/02 2,369 2,422 2,367 2,405 13,575
2026/02/27 2,387 2,433 2,383 2,433 38,596
2026/02/26 2,306 2,365 2,306 2,350 8,206
2026/02/25 2,345 2,353 2,313 2,317 6,252
2026/02/24 2,359 2,379 2,312 2,320 18,324
2026/02/20 2,365 2,399 2,347 2,347 19,241
2026/02/19 2,358 2,379 2,323 2,379 18,207
2026/02/18 2,306 2,365 2,306 2,343 23,365
2026/02/17 2,316 2,317 2,273 2,275 19,656
2026/02/16 2,225 2,306 2,225 2,280 39,676
2026/02/13 2,237 2,293 2,220 2,220 22,799
2026/02/12 2,290 2,292 2,253 2,254 31,516
2026/02/10 2,234 2,280 2,233 2,280 32,536
2026/02/09 2,238 2,241 2,191 2,191 53,231
2026/02/06 2,190 2,198 2,149 2,191 35,073
2026/02/05 2,194 2,224 2,185 2,201 15,839
2026/02/04 2,218 2,218 2,171 2,215 13,818
2026/02/03 2,215 2,227 2,192 2,227 15,814
2026/02/02 2,215 2,242 2,193 2,206 41,687
2026/01/30 2,206 2,228 2,197 2,209 21,760
2026/01/29 2,220 2,221 2,186 2,216 55,648
2026/01/28 2,264 2,264 2,198 2,211 54,376
2026/01/27 2,247 2,285 2,232 2,285 16,525
2026/01/26 2,250 2,305 2,243 2,243 34,582
2026/01/23 2,241 2,292 2,235 2,280 15,572
2026/01/22 2,235 2,251 2,223 2,249 13,458
2026/01/21 2,236 2,251 2,212 2,237 35,523
2026/01/20 2,350 2,350 2,276 2,314 34,279
2026/01/19 2,291 2,340 2,275 2,340 35,475
2026/01/16 2,294 2,299 2,255 2,295 19,617
2026/01/15 2,194 2,278 2,194 2,278 48,278
2026/01/14 2,232 2,232 2,182 2,182 22,650
2026/01/13 2,230 2,242 2,209 2,240 80,073
2026/01/09 2,215 2,224 2,181 2,209 15,956
2026/01/08 2,132 2,184 2,132 2,184 13,080
2026/01/07 2,154 2,158 2,130 2,140 20,318
2026/01/06 2,126 2,198 2,126 2,177 21,614
2026/01/05 2,137 2,151 2,101 2,125 15,515
2025/12/30 2,156 2,162 2,114 2,114 17,544
2025/12/29 2,131 2,171 2,131 2,166 28,984
2025/12/26 2,119 2,152 2,119 2,130 27,681
2025/12/25 2,108 2,135 2,094 2,135 29,934
2025/12/24 2,094 2,128 2,094 2,117 16,554
2025/12/23 2,077 2,110 2,077 2,084 14,914
2025/12/22 2,095 2,102 2,061 2,086 16,087
2025/12/19 2,029 2,084 2,029 2,076 41,188
2025/12/18 2,029 2,055 2,019 2,033 12,982
2025/12/17 2,034 2,040 2,006 2,040 55,667
2025/12/16 2,110 2,110 2,030 2,061 27,434
2025/12/15 2,072 2,118 2,072 2,118 21,973
2025/12/12 2,049 2,093 2,048 2,080 33,539
2025/12/11 2,079 2,086 2,036 2,050 11,501
2025/12/10 2,078 2,093 2,070 2,088 9,283
2025/12/09 2,068 2,090 2,067 2,079 18,163
2025/12/08 2,059 2,076 2,044 2,076 8,957
2025/12/05 2,018 2,073 2,018 2,066 26,616
2025/12/04 2,010 2,043 2,010 2,025 10,247
2025/12/03 2,044 2,050 1,988 2,019 88,454
2025/12/02 2,106 2,106 2,044 2,044 50,197
2025/12/01 2,131 2,146 2,087 2,124 13,227
2025/11/28 2,115 2,150 2,047 2,130 7,004
2025/11/27 2,129 2,140 2,094 2,121 9,503
2025/11/26 2,043 2,111 2,043 2,091 29,253
2025/11/25 2,090 2,090 2,030 2,036 36,781
2025/11/21 2,042 2,091 2,025 2,060 29,105
2025/11/20 2,079 2,089 2,053 2,079 27,770
2025/11/19 2,043 2,069 2,018 2,047 25,999
2025/11/18 2,110 2,121 2,040 2,040 42,463
2025/11/17 2,149 2,151 2,105 2,128 21,637
2025/11/14 2,155 2,170 2,128 2,128 32,644
2025/11/13 2,190 2,190 2,173 2,185 16,717
2025/11/12 2,137 2,195 2,137 2,195 20,519
2025/11/11 2,161 2,168 2,135 2,145 16,919
2025/11/10 2,138 2,169 2,138 2,165 13,052
2025/11/07 2,145 2,145 2,118 2,142 17,629
2025/11/06 2,150 2,171 2,140 2,167 15,447
2025/11/05 2,162 2,164 2,090 2,157 65,898
2025/11/04 2,159 2,190 2,151 2,171 21,576
2025/10/31 2,150 2,194 2,150 2,158 17,042
2025/10/30 2,157 2,180 2,150 2,150 48,979
2025/10/29 2,240 2,240 2,157 2,166 33,843
2025/10/28 2,277 2,279 2,230 2,248 11,115
2025/10/27 2,253 2,289 2,253 2,286 11,003
2025/10/24 2,268 2,268 2,241 2,260 10,232
2025/10/23 2,263 2,266 2,238 2,238 9,091
2025/10/22 2,249 2,286 2,249 2,273 14,108
2025/10/21 2,257 2,275 2,232 2,245 16,525
2025/10/20 2,250 2,269 2,234 2,269 12,209
2025/10/17 2,241 2,241 2,201 2,215 22,228
2025/10/16 2,287 2,300 2,251 2,253 5,934
2025/10/15 2,238 2,297 2,213 2,297 21,053
2025/10/14 2,237 2,260 2,199 2,208 23,646
2025/10/10 2,312 2,317 2,276 2,280 8,169
2025/10/09 2,288 2,330 2,288 2,320 14,988
2025/10/08 2,306 2,308 2,278 2,285 9,294
2025/10/07 2,300 2,316 2,275 2,316 20,204
2025/10/06 2,313 2,313 2,270 2,301 26,659
2025/10/03 2,221 2,267 2,221 2,251 21,678
2025/10/02 2,248 2,276 2,221 2,223 28,264
2025/10/01 2,302 2,302 2,249 2,258 49,699
2025/09/30 2,321 2,325 2,291 2,311 18,072

このページの先頭へ